Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.537,44 +1.787,23 (+2,89%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00040000 | 2024-07-26 11:42AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 201 | 218 | 64.65% |
| BP240809C00040000 | 2024-07-19 2:18PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 108 | 34.38% |
| BP240816C00040000 | 2024-07-24 12:39PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 2,378 | 30.86% |
| BP240823C00040000 | 2024-07-16 9:30AM EDT | 2024-08-23 | 0.04 | 0.02 | 0.25 | 0.00 | - | 1 | 3 | 39.36% |
| BP240830C00040000 | 2024-07-22 12:00PM EDT | 2024-08-30 | 0.07 | 0.02 | 0.26 | 0.00 | - | - | 11 | 35.65% |
| BP240920C00040000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 54 | 3,193 | 21.39% |
| BP241018C00040000 | 2024-07-26 2:26PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 20 | 5,199 | 21.00% |
| BP241220C00040000 | 2024-07-26 2:21PM EDT | 2024-12-20 | 0.44 | 0.40 | 0.45 | +0.01 | +2.33% | 49 | 7,322 | 20.85% |
| BP250117C00040000 | 2024-07-26 12:33PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.58 | +0.03 | +5.36% | 34 | 16,473 | 21.00% |
| BP250620C00040000 | 2024-07-25 11:35AM EDT | 2025-06-20 | 1.14 | 1.19 | 1.29 | -0.02 | -1.72% | 2 | 1,717 | 21.84% |
| BP260116C00040000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 1.96 | 1.88 | 2.18 | +0.02 | +1.03% | 33 | 3,770 | 22.72% |
| BP261218C00040000 | 2024-07-24 3:28PM EDT | 2026-12-18 | 2.59 | 2.58 | 2.86 | 0.00 | - | 12 | 223 | 21.07% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00040000 | 2024-07-25 10:38AM EDT | 2024-08-02 | 4.65 | 2.87 | 4.85 | -0.51 | -9.88% | 10 | 20 | 61.91% |
| BP240816P00040000 | 2024-07-09 3:20PM EDT | 2024-08-16 | 5.37 | 4.05 | 5.80 | 0.00 | - | 2 | 357 | 78.22% |
| BP240920P00040000 | 2024-07-24 3:04PM EDT | 2024-09-20 | 5.55 | 4.05 | 5.25 | 0.00 | - | 1 | 2,091 | 35.11% |
| BP241018P00040000 | 2024-07-23 11:03AM EDT | 2024-10-18 | 5.45 | 4.10 | 6.10 | 0.00 | - | 3 | 566 | 44.26% |
| BP241220P00040000 | 2024-07-18 3:52PM EDT | 2024-12-20 | 5.05 | 5.25 | 6.35 | 0.00 | - | 300 | 30,515 | 36.57% |
| BP250117P00040000 | 2024-07-15 9:39AM EDT | 2025-01-17 | 5.70 | 5.30 | 6.40 | 0.00 | - | 6 | 1,264 | 34.08% |
| BP250620P00040000 | 2024-07-25 1:13PM EDT | 2025-06-20 | 6.00 | 3.80 | 6.10 | 0.00 | - | 7 | 425 | 22.39% |
| BP260116P00040000 | 2024-07-26 11:55AM EDT | 2026-01-16 | 6.65 | 5.75 | 6.75 | -0.35 | -5.00% | 37 | 643 | 21.64% |
| BP261218P00040000 | 2024-07-25 1:47PM EDT | 2026-12-18 | 7.65 | 7.50 | 7.85 | 0.00 | - | 7 | 56 | 22.24% |
